Marchés français ouverture 7 h 41 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0861 +0,0002 (+0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 603,05 -275,29 (-0,42 %)
Mondelez International, Inc. (MDLZ)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524C00061000 | 2024-04-16 9:36AM EDT | 61.00 | 5.50 | 8.70 | 12.60 | 0.00 | - | - | 0 | 151.37% |
| MDLZ240524C00065000 | 2024-05-09 3:14PM EDT | 65.00 | 5.20 | 3.70 | 7.60 | 0.00 | - | 11 | 13 | 147.56% |
| MDLZ240524C00066000 | 2024-04-19 1:44PM EDT | 66.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MDLZ240524C00067000 | 2024-05-15 10:49AM EDT | 67.00 | 5.00 | 1.70 | 5.90 | 0.00 | - | 4 | 5 | 132.03% |
| MDLZ240524C00068000 | 2024-05-13 3:05PM EDT | 68.00 | 3.65 | 0.90 | 4.90 | 0.00 | - | 2 | 25 | 117.73% |
| MDLZ240524C00069000 | 2024-05-20 1:06PM EDT | 69.00 | 1.88 | 0.75 | 2.55 | 0.00 | - | 1 | 34 | 54.30% |
| MDLZ240524C00070000 | 2024-05-21 3:22PM EDT | 70.00 | 0.70 | 0.55 | 1.05 | -0.01 | -1.41% | 14 | 304 | 22.75% |
| MDLZ240524C00071000 | 2024-05-21 2:44PM EDT | 71.00 | 0.23 | 0.25 | 0.40 | -0.01 | -4.17% | 48 | 217 | 18.70% |
| MDLZ240524C00072000 | 2024-05-21 3:39PM EDT | 72.00 | 0.09 | 0.05 | 0.10 | +0.03 | +50.00% | 48 | 168 | 17.29% |
| MDLZ240524C00073000 | 2024-05-17 10:43AM EDT | 73.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 99 | 31.45% |
| MDLZ240524C00074000 | 2024-05-14 3:51PM EDT | 74.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 27.74% |
| MDLZ240524C00076000 | 2024-04-30 3:26PM EDT | 76.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | - | 2 | 81.15% |
| MDLZ240524C00077000 | 2024-05-01 9:34AM EDT | 77.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 89.65% |
| MDLZ240524C00078000 | 2024-04-30 12:12PM EDT | 78.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 50 | 97.75% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MDLZ240524P00059000 | 2024-05-16 9:32AM EDT | 59.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 2 | 5 | 168.07% |
| MDLZ240524P00060000 | 2024-05-16 9:32AM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 12 | 167.38% |
| MDLZ240524P00061000 | 2024-05-16 9:37AM EDT | 61.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 57 | 66 | 154.69% |
| MDLZ240524P00062000 | 2024-05-21 1:38PM EDT | 62.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 26 | 6 | 74.61% |
| MDLZ240524P00063000 | 2024-05-21 2:37PM EDT | 63.00 | 0.05 | 0.00 | 0.20 | -0.55 | -91.67% | 226 | 4 | 66.99% |
| MDLZ240524P00064000 | 2024-05-21 1:40PM EDT | 64.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 21 | 9 | 59.57% |
| MDLZ240524P00065000 | 2024-05-21 11:22AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 13 | 51.95% |
| MDLZ240524P00066000 | 2024-05-17 1:26PM EDT | 66.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 13 | 99.71% |
| MDLZ240524P00067000 | 2024-05-20 12:44PM EDT | 67.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 50.59% |
| MDLZ240524P00068000 | 2024-05-07 10:40AM EDT | 68.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 6 | 17 | 32.32% |
| MDLZ240524P00069000 | 2024-05-21 11:32AM EDT | 69.00 | 0.13 | 0.05 | 0.20 | +0.03 | +30.00% | 6 | 39 | 25.98% |
| MDLZ240524P00070000 | 2024-05-21 2:09PM EDT | 70.00 | 0.22 | 0.15 | 0.30 | -0.08 | -26.67% | 590 | 29 | 19.43% |
| MDLZ240524P00071000 | 2024-05-21 10:20AM EDT | 71.00 | 1.05 | 0.50 | 0.70 | +0.20 | +23.53% | 8 | 15 | 17.29% |
| MDLZ240524P00072000 | 2024-05-20 2:08PM EDT | 72.00 | 1.75 | 0.80 | 3.00 | 0.00 | - | 1 | 3 | 76.12% |
| MDLZ240524P00073000 | 2024-05-15 1:00PM EDT | 73.00 | 1.41 | 2.20 | 4.00 | 0.00 | - | - | 1 | 55.91% |
| MDLZ240524P00074000 | 2024-04-18 9:43AM EDT | 74.00 | 7.20 | 0.90 | 3.50 | 0.00 | - | 30 | 0 | 37.01% |
